3,215.00
-23.4(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,239.7 | 3,218.2 | 3,218.2 | 3,257.2 | 3,210.1 | 74,626 |
| December 23, 2025 | 3,266.9 | 3,238.4 | 3,238.4 | 3,277 | 3,223.4 | 148,650 |
| December 22, 2025 | 3,269.5 | 3,266.9 | 3,266.9 | 3,274.7 | 3,234 | 65,569 |
| December 19, 2025 | 3,212 | 3,249.6 | 3,249.6 | 3,258.9 | 3,204.3 | 240,069 |
| December 18, 2025 | 3,200 | 3,213.8 | 3,213.8 | 3,222.3 | 3,174 | 181,137 |
| December 17, 2025 | 3,247.9 | 3,206.2 | 3,206.2 | 3,252.4 | 3,183.6 | 212,931 |
| December 16, 2025 | 3,240 | 3,259.3 | 3,259.3 | 3,274.5 | 3,222 | 184,954 |
| December 15, 2025 | 3,308 | 3,245.4 | 3,245.4 | 3,308 | 3,236.8 | 216,300 |
| December 12, 2025 | 3,350 | 3,311.1 | 3,311.1 | 3,414.8 | 3,266 | 679,482 |
| December 11, 2025 | 3,358 | 3,376 | 3,376 | 3,390 | 3,331 | 60,744 |
| December 10, 2025 | 3,326.4 | 3,347.4 | 3,347.4 | 3,412 | 3,326.4 | 104,539 |
| December 09, 2025 | 3,300.1 | 3,343 | 3,343 | 3,354.8 | 3,260.2 | 223,857 |
| December 08, 2025 | 3,386.9 | 3,329.7 | 3,329.7 | 3,396 | 3,301 | 86,787 |
| December 05, 2025 | 3,415 | 3,396.1 | 3,396.1 | 3,432.1 | 3,378.7 | 91,310 |
| December 04, 2025 | 3,370 | 3,409.7 | 3,409.7 | 3,416.9 | 3,370 | 120,381 |
| December 03, 2025 | 3,380 | 3,374.6 | 3,374.6 | 3,403.1 | 3,365.8 | 92,929 |
| December 02, 2025 | 3,388.1 | 3,374 | 3,374 | 3,388.1 | 3,342.6 | 319,438 |
| December 01, 2025 | 3,409.5 | 3,388.9 | 3,388.9 | 3,410.5 | 3,357 | 112,188 |
| November 28, 2025 | 3,450 | 3,395.6 | 3,395.6 | 3,453.4 | 3,391.1 | 92,982 |
| November 27, 2025 | 3,436.3 | 3,432.2 | 3,432.2 | 3,459.5 | 3,421.1 | 111,914 |
| November 26, 2025 | 3,450.5 | 3,438.1 | 3,438.1 | 3,451.9 | 3,412.9 | 144,077 |
| November 25, 2025 | 3,425 | 3,448.5 | 3,448.5 | 3,480 | 3,406.3 | 198,957 |
| November 24, 2025 | 3,434.5 | 3,425.1 | 3,425.1 | 3,442 | 3,385.2 | 545,491 |
| November 21, 2025 | 3,441.1 | 3,427.4 | 3,427.4 | 3,459.9 | 3,415.8 | 353,690 |
| November 19, 2025 | 3,458.3 | 3,439.9 | 3,439.9 | 3,463.6 | 3,415.2 | 200,475 |
| November 18, 2025 | 3,536 | 3,458.3 | 3,458.3 | 3,554.9 | 3,452.7 | 219,418 |
| November 17, 2025 | 3,576.3 | 3,542.6 | 3,542.6 | 3,582 | 3,528 | 84,422 |
| November 14, 2025 | 3,571 | 3,560.5 | 3,560.5 | 3,571 | 3,512 | 167,191 |
| November 13, 2025 | 3,588.9 | 3,572.5 | 3,572.5 | 3,590 | 3,511 | 541,701 |
| November 12, 2025 | 3,750 | 3,588.9 | 3,588.9 | 3,750 | 3,568 | 1.21M |
| November 11, 2025 | 3,819.9 | 3,786.8 | 3,786.8 | 3,819.9 | 3,750 | 149,809 |
| November 10, 2025 | 3,768.1 | 3,820.5 | 3,820.5 | 3,832.9 | 3,745.7 | 136,496 |
| November 07, 2025 | 3,759.8 | 3,758.3 | 3,758.3 | 3,792.9 | 3,722 | 146,774 |
| November 06, 2025 | 3,685.8 | 3,750.1 | 3,750.1 | 3,775 | 3,679.4 | 338,796 |
| November 04, 2025 | 3,705 | 3,683.3 | 3,683.3 | 3,714.9 | 3,616.8 | 157,073 |
| November 03, 2025 | 3,566.7 | 3,685.3 | 3,685.3 | 3,699 | 3,566.7 | 218,785 |
| October 31, 2025 | 3,593.7 | 3,577.4 | 3,577.4 | 3,614.9 | 3,554.1 | 125,164 |
| October 30, 2025 | 3,604.9 | 3,595.8 | 3,595.8 | 3,627 | 3,571.1 | 72,593 |
| October 29, 2025 | 3,590.1 | 3,604.9 | 3,604.9 | 3,622.1 | 3,586.2 | 243,311 |
| October 28, 2025 | 3,628.1 | 3,587.2 | 3,587.2 | 3,629.7 | 3,557.1 | 106,076 |
| October 27, 2025 | 3,607.5 | 3,610 | 3,610 | 3,652.8 | 3,562.4 | 204,327 |
| October 24, 2025 | 3,551 | 3,583.2 | 3,583.2 | 3,589 | 3,520 | 246,233 |
| October 23, 2025 | 3,536.1 | 3,541.2 | 3,541.2 | 3,591.2 | 3,527.7 | 174,309 |
| October 21, 2025 | 3,535 | 3,527.1 | 3,527.1 | 3,544.9 | 3,520 | 10,057 |
| October 20, 2025 | 3,540 | 3,534.1 | 3,534.1 | 3,589.7 | 3,512.1 | 150,890 |
| October 17, 2025 | 3,542.5 | 3,573.1 | 3,573.1 | 3,594 | 3,513.1 | 173,135 |
| October 16, 2025 | 3,550 | 3,550.3 | 3,550.3 | 3,577 | 3,529.3 | 84,723 |
| October 15, 2025 | 3,572.6 | 3,555.3 | 3,555.3 | 3,572.6 | 3,542.7 | 93,680 |
| October 14, 2025 | 3,566.4 | 3,555 | 3,555 | 3,575 | 3,518.3 | 195,194 |
| October 13, 2025 | 3,524.7 | 3,544.7 | 3,544.7 | 3,597.3 | 3,503.2 | 584,774 |
| October 10, 2025 | 3,528 | 3,564.6 | 3,564.6 | 3,606.5 | 3,524 | 335,525 |
| October 09, 2025 | 3,510 | 3,531.7 | 3,531.7 | 3,549 | 3,505.1 | 211,896 |
| October 08, 2025 | 3,605 | 3,497.6 | 3,497.6 | 3,605 | 3,483 | 293,890 |
| October 07, 2025 | 3,622.2 | 3,582.8 | 3,582.8 | 3,643.4 | 3,563.9 | 502,263 |
| October 06, 2025 | 3,570 | 3,630.4 | 3,630.4 | 3,689.4 | 3,536.9 | 212,618 |
| October 03, 2025 | 3,570 | 3,617 | 3,617 | 3,628.6 | 3,562.2 | 149,389 |
| October 01, 2025 | 3,520 | 3,584.1 | 3,584.1 | 3,594.4 | 3,484 | 91,552 |
| September 30, 2025 | 3,505.9 | 3,513.5 | 3,513.5 | 3,543.7 | 3,479.9 | 244,113 |
| September 29, 2025 | 3,509 | 3,492.3 | 3,492.3 | 3,593 | 3,471 | 127,227 |
| September 26, 2025 | 3,573.2 | 3,487.6 | 3,487.6 | 3,593.9 | 3,478.1 | 185,810 |